Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.97 | 16.01 | 15.69 | 15.83 | 1,664,166 | -0.14(-0.85%) |
Jul 30, 2003 | 15.69 | 16.09 | 15.63 | 15.97 | 4,418,682 | +0.28(+1.76%) |
Jul 29, 2003 | 15.44 | 15.72 | 15.32 | 15.69 | 4,494,123 | +0.36(+2.35%) |
Jul 28, 2003 | 15.06 | 15.34 | 15.01 | 15.33 | 2,142,505 | +0.44(+2.96%) |
Jul 25, 2003 | 14.97 | 14.97 | 14.74 | 14.89 | 1,084,455 | -0.08(-0.54%) |
Jul 24, 2003 | 14.91 | 14.99 | 14.85 | 14.97 | 977,423 | +0.06(+0.43%) |
Jul 23, 2003 | 15.16 | 15.22 | 14.80 | 14.91 | 941,589 | -0.06(-0.42%) |
Jul 22, 2003 | 14.97 | 14.97 | 14.74 | 14.97 | 1,034,004 | +0.19(+1.26%) |
Jul 21, 2003 | 14.71 | 14.91 | 14.70 | 14.79 | 1,693,635 | +0.08(+0.52%) |
Jul 18, 2003 | 14.47 | 14.72 | 14.34 | 14.71 | 1,185,120 | +0.19(+1.31%) |
Jul 17, 2003 | 14.54 | 14.57 | 14.42 | 14.52 | 1,534,032 | -0.02(-0.15%) |
Jul 16, 2003 | 14.59 | 14.60 | 14.33 | 14.54 | 622,382 | +0.06(+0.38%) |
Jul 15, 2003 | 14.56 | 14.70 | 14.44 | 14.49 | 1,305,118 | +0.03(+0.21%) |
Jul 14, 2003 | 14.42 | 14.49 | 14.32 | 14.46 | 1,854,889 | +0.14(+0.98%) |
Jul 11, 2003 | 14.36 | 14.36 | 14.21 | 14.32 | 790,473 | +0.06(+0.45%) |
Jul 10, 2003 | 14.13 | 14.26 | 14.12 | 14.25 | 961,157 | -0.01(-0.06%) |
Jul 09, 2003 | 14.51 | 14.57 | 14.19 | 14.26 | 3,018,792 | -0.24(-1.64%) |
Jul 08, 2003 | 14.54 | 14.54 | 14.37 | 14.50 | 576,175 | +0.01(+0.09%) |
Jul 07, 2003 | 14.51 | 14.53 | 14.32 | 14.49 | 1,991,153 | +0.08(+0.59%) |
Jul 03, 2003 | 14.34 | 14.48 | 14.32 | 14.40 | 1,556,900 | +0.06(+0.44%) |
Jul 02, 2003 | 14.21 | 14.41 | 14.20 | 14.34 | 1,890,959 | +0.24(+1.72%) |
Jul 01, 2003 | 14.17 | 14.20 | 13.97 | 14.10 | 1,420,871 | -0.13(-0.89%) |
Jun 30, 2003 | 14.26 | 14.32 | 14.20 | 14.22 | 1,960,741 | -0.04(-0.27%) |
Jun 27, 2003 | 14.44 | 14.44 | 14.24 | 14.26 | 1,313,369 | -0.14(-0.94%) |
Jun 26, 2003 | 14.49 | 14.57 | 14.35 | 14.40 | 1,775,205 | -0.03(-0.18%) |
Jun 25, 2003 | 14.36 | 14.49 | 14.32 | 14.42 | 1,283,428 | -0.00(-0.03%) |
Jun 24, 2003 | 14.34 | 14.46 | 14.32 | 14.43 | 1,652,379 | +0.11(+0.77%) |
Jun 23, 2003 | 14.53 | 14.55 | 14.21 | 14.32 | 2,005,534 | -0.38(-2.60%) |
Jun 20, 2003 | 14.76 | 14.79 | 14.47 | 14.70 | 1,704,244 | -0.10(-0.66%) |
Jun 19, 2003 | 15.08 | 15.08 | 14.76 | 14.80 | 1,558,078 | -0.35(-2.32%) |
Jun 18, 2003 | 15.24 | 15.24 | 14.97 | 15.15 | 2,294,801 | -0.10(-0.64%) |
Jun 17, 2003 | 15.06 | 15.27 | 14.97 | 15.24 | 2,182,819 | +0.24(+1.58%) |
Jun 16, 2003 | 14.76 | 15.09 | 14.75 | 15.01 | 3,048,497 | +0.25(+1.67%) |
Jun 13, 2003 | 14.75 | 14.85 | 14.53 | 14.76 | 2,492,124 | +0.01(+0.06%) |
Jun 12, 2003 | 14.60 | 15.03 | 14.55 | 14.75 | 4,165,014 | +0.33(+2.26%) |
Jun 11, 2003 | 14.13 | 14.46 | 14.12 | 14.43 | 2,411,497 | +0.31(+2.19%) |
Jun 10, 2003 | 14.23 | 14.23 | 13.85 | 14.12 | 2,835,142 | -0.11(-0.80%) |
Jun 09, 2003 | 14.21 | 14.33 | 13.93 | 14.23 | 1,108,265 | -0.03(-0.18%) |
Jun 06, 2003 | 14.41 | 14.46 | 14.24 | 14.26 | 1,007,128 | -0.07(-0.47%) |
Jun 05, 2003 | 14.27 | 14.35 | 14.19 | 14.32 | 2,144,627 | +0.05(+0.36%) |
Jun 04, 2003 | 14.19 | 14.37 | 14.18 | 14.27 | 2,006,005 | +0.05(+0.36%) |
Jun 03, 2003 | 14.04 | 14.22 | 13.96 | 14.22 | 3,243,699 | +0.20(+1.45%) |
Jun 02, 2003 | 14.13 | 14.25 | 14.01 | 14.02 | 3,410,375 | -0.11(-0.81%) |
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,622,135 | +0.04(+0.30%) |
May 29, 2003 | 14.51 | 14.51 | 14.08 | 14.09 | 4,923,190 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.66 | 14.39 | 14.44 | 3,332,341 | -0.12(-0.84%) |
May 27, 2003 | 14.73 | 14.73 | 14.52 | 14.56 | 1,687,977 | -0.19(-1.27%) |
May 23, 2003 | 14.49 | 14.80 | 14.43 | 14.75 | 1,782,042 | +0.24(+1.67%) |
May 22, 2003 | 14.24 | 14.52 | 14.21 | 14.51 | 2,404,425 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.24 | 2,562,850 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,637,818 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.32 | 1,775,912 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,049 | +0.09(+0.66%) |
May 15, 2003 | 14.13 | 14.22 | 13.96 | 14.22 | 2,164,902 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.13 | 14.18 | 1,369,713 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,599 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,578 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,526,959 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,252 | -0.06(-0.45%) |
May 07, 2003 | 14.17 | 14.29 | 14.09 | 14.13 | 1,757,524 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.15 | 14.27 | 1,607,586 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.52 | 14.13 | 14.17 | 3,075,372 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,537,916 | +0.60(+4.39%) |